FRIGO
FRİGO-PAK GIDA MADDELERİ SANAYİ VE TİCARET A.Ş. (FRIGO)
2.080
₺
+0.090 (%+4.52)
FRIGO: FRİGO-PAK GIDA MADDELERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for FRİGO-PAK GIDA MADDELERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 1.5762
CLOSE 1.5798
Low
LOW 1.101
High
HIGH 2.6413
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.419 | 1.5017 | 1.419 | 1.4907 |
| 01/02/2025 | 1.4907 | 1.5237 | 1.4741 | 1.4962 |
| 01/05/2025 | 1.498 | 1.5348 | 1.498 | 1.5127 |
| 01/06/2025 | 1.5256 | 1.5366 | 1.5035 | 1.5127 |
| 01/07/2025 | 1.5127 | 1.5476 | 1.4888 | 1.544 |
| 01/08/2025 | 1.5403 | 1.5623 | 1.5293 | 1.5403 |
| 01/09/2025 | 1.5421 | 1.5531 | 1.5164 | 1.5201 |
| 01/12/2025 | 1.5127 | 1.5293 | 1.4576 | 1.4612 |
| 01/13/2025 | 1.4686 | 1.4833 | 1.4465 | 1.4521 |
| 01/14/2025 | 1.4539 | 1.4594 | 1.4245 | 1.441 |
| 01/15/2025 | 1.4502 | 1.4943 | 1.4484 | 1.4907 |
| 01/16/2025 | 1.4925 | 1.5054 | 1.4576 | 1.5054 |
| 01/19/2025 | 1.5072 | 1.5348 | 1.498 | 1.5109 |
| 01/20/2025 | 1.5164 | 1.5201 | 1.4668 | 1.4704 |
| 01/21/2025 | 1.4704 | 1.4998 | 1.4668 | 1.4704 |
| 01/22/2025 | 1.4723 | 1.4907 | 1.4612 | 1.4612 |
| 01/23/2025 | 1.4631 | 1.6064 | 1.4631 | 1.6064 |
| 01/26/2025 | 1.5807 | 1.5973 | 1.5366 | 1.5623 |
| 01/27/2025 | 1.5623 | 1.577 | 1.5403 | 1.5623 |
| 01/28/2025 | 1.5623 | 1.6524 | 1.5568 | 1.5752 |
| 01/29/2025 | 1.5752 | 1.6009 | 1.5587 | 1.5734 |
| 01/30/2025 | 1.577 | 1.5991 | 1.544 | 1.5605 |
| 02/02/2025 | 1.5531 | 1.5568 | 1.5035 | 1.5256 |
| 02/03/2025 | 1.5256 | 1.5366 | 1.4925 | 1.4943 |
| 02/04/2025 | 1.498 | 1.5035 | 1.4245 | 1.4631 |
| 02/05/2025 | 1.4704 | 1.4925 | 1.4704 | 1.4759 |
| 02/06/2025 | 1.4796 | 1.4962 | 1.4778 | 1.4962 |
| 02/09/2025 | 1.4907 | 1.5017 | 1.4759 | 1.4759 |
| 02/10/2025 | 1.4815 | 1.4888 | 1.4668 | 1.487 |
| 02/11/2025 | 1.487 | 1.4925 | 1.4484 | 1.4502 |
| 02/12/2025 | 1.4612 | 1.498 | 1.4521 | 1.4759 |
| 02/13/2025 | 1.4778 | 1.4888 | 1.4576 | 1.4649 |
| 02/16/2025 | 1.4704 | 1.4907 | 1.4668 | 1.4704 |
| 02/17/2025 | 1.4759 | 1.4759 | 1.4539 | 1.4686 |
| 02/18/2025 | 1.4704 | 1.4741 | 1.43 | 1.4447 |
| 02/19/2025 | 1.4447 | 1.4612 | 1.4355 | 1.4557 |
| 02/20/2025 | 1.4557 | 1.4594 | 1.4098 | 1.4282 |
| 02/23/2025 | 1.4337 | 1.4502 | 1.4282 | 1.4355 |
| 02/24/2025 | 1.4337 | 1.4337 | 1.4171 | 1.4208 |
| 02/25/2025 | 1.4208 | 1.4318 | 1.4135 | 1.4171 |
| 02/26/2025 | 1.4208 | 1.4521 | 1.4153 | 1.441 |
| 02/27/2025 | 1.4429 | 1.4741 | 1.4429 | 1.4668 |
| 03/02/2025 | 1.4668 | 1.4686 | 1.43 | 1.4337 |
| 03/03/2025 | 1.4429 | 1.4521 | 1.4079 | 1.4098 |
| 03/04/2025 | 1.4116 | 1.4208 | 1.3969 | 1.4135 |
| 03/05/2025 | 1.4171 | 1.4502 | 1.4171 | 1.4484 |
| 03/06/2025 | 1.4447 | 1.5054 | 1.441 | 1.5035 |
| 03/09/2025 | 1.5072 | 1.5311 | 1.4925 | 1.5164 |
| 03/10/2025 | 1.5035 | 1.5366 | 1.4998 | 1.5109 |
| 03/11/2025 | 1.5201 | 1.5201 | 1.4851 | 1.5072 |
| 03/12/2025 | 1.5109 | 1.5403 | 1.509 | 1.5109 |
| 03/13/2025 | 1.5145 | 1.5348 | 1.5145 | 1.5164 |
| 03/16/2025 | 1.5182 | 1.5403 | 1.5145 | 1.5274 |
| 03/17/2025 | 1.5274 | 1.5605 | 1.5164 | 1.5587 |
| 03/18/2025 | 1.4521 | 1.487 | 1.4043 | 1.4043 |
| 03/19/2025 | 1.4079 | 1.4778 | 1.4079 | 1.4741 |
| 03/20/2025 | 1.4741 | 1.4741 | 1.3289 | 1.3602 |
| 03/23/2025 | 1.3785 | 1.4061 | 1.2866 | 1.316 |
| 03/24/2025 | 1.3216 | 1.362 | 1.3142 | 1.3583 |
| 03/25/2025 | 1.3583 | 1.3785 | 1.3326 | 1.3583 |
| 03/26/2025 | 1.3693 | 1.3914 | 1.3638 | 1.3675 |
| 03/27/2025 | 1.3638 | 1.3877 | 1.3418 | 1.384 |
| 04/01/2025 | 1.3822 | 1.4171 | 1.3712 | 1.4024 |
| 04/02/2025 | 1.4043 | 1.4484 | 1.3785 | 1.4116 |
| 04/03/2025 | 1.4153 | 1.4226 | 1.3859 | 1.3877 |
| 04/06/2025 | 1.3693 | 1.3932 | 1.3216 | 1.384 |
| 04/07/2025 | 1.3877 | 1.4171 | 1.3877 | 1.4043 |
| 04/08/2025 | 1.4061 | 1.4447 | 1.3969 | 1.4061 |
| 04/09/2025 | 1.4245 | 1.4741 | 1.4116 | 1.419 |
| 04/10/2025 | 1.4245 | 1.4447 | 1.362 | 1.3638 |
| 04/13/2025 | 1.3638 | 1.4245 | 1.3565 | 1.3932 |
| 04/14/2025 | 1.4024 | 1.4521 | 1.4024 | 1.4098 |
| 04/15/2025 | 1.4098 | 1.4245 | 1.3565 | 1.3602 |
| 04/16/2025 | 1.362 | 1.3877 | 1.3565 | 1.3712 |
| 04/17/2025 | 1.3693 | 1.3859 | 1.3528 | 1.3693 |
| 04/20/2025 | 1.373 | 1.4006 | 1.3087 | 1.3252 |
| 04/21/2025 | 1.3326 | 1.3583 | 1.2866 | 1.305 |
| 04/23/2025 | 1.3087 | 1.3363 | 1.305 | 1.3234 |
| 04/24/2025 | 1.3271 | 1.3326 | 1.2995 | 1.3142 |
| 04/27/2025 | 1.3124 | 1.3197 | 1.294 | 1.294 |
| 04/28/2025 | 1.294 | 1.3326 | 1.2848 | 1.3326 |
| 04/29/2025 | 1.3289 | 1.3454 | 1.2848 | 1.2903 |
| 05/01/2025 | 1.2921 | 1.3197 | 1.2921 | 1.305 |
| 05/04/2025 | 1.3124 | 1.3197 | 1.2848 | 1.2848 |
| 05/05/2025 | 1.2866 | 1.3013 | 1.283 | 1.283 |
| 05/06/2025 | 1.2903 | 1.2903 | 1.2444 | 1.2462 |
| 05/07/2025 | 1.2535 | 1.2774 | 1.2499 | 1.2756 |
| 05/08/2025 | 1.2848 | 1.2921 | 1.2682 | 1.2774 |
| 05/11/2025 | 1.2866 | 1.2958 | 1.2738 | 1.2903 |
| 05/12/2025 | 1.2756 | 1.3013 | 1.237 | 1.3013 |
| 05/13/2025 | 1.2958 | 1.2958 | 1.2682 | 1.2774 |
| 05/14/2025 | 1.2811 | 1.2885 | 1.2682 | 1.2738 |
| 05/15/2025 | 1.2774 | 1.2811 | 1.2535 | 1.2738 |
| 05/19/2025 | 1.2793 | 1.3326 | 1.2682 | 1.3032 |
| 05/20/2025 | 1.3142 | 1.3363 | 1.2866 | 1.2921 |
| 05/21/2025 | 1.3068 | 1.3105 | 1.283 | 1.2885 |
| 05/22/2025 | 1.2885 | 1.3105 | 1.283 | 1.2903 |
| 05/25/2025 | 1.2921 | 1.3105 | 1.2811 | 1.2848 |
| 05/26/2025 | 1.2866 | 1.2866 | 1.226 | 1.2407 |
| 05/27/2025 | 1.2499 | 1.2682 | 1.2205 | 1.2315 |
| 05/28/2025 | 1.2462 | 1.2609 | 1.2186 | 1.2205 |
| 05/29/2025 | 1.2205 | 1.226 | 1.1708 | 1.1819 |
| 06/01/2025 | 1.18 | 1.1892 | 1.1451 | 1.1451 |
| 06/02/2025 | 1.1506 | 1.1635 | 1.1506 | 1.1543 |
| 06/03/2025 | 1.1598 | 1.1745 | 1.1525 | 1.1745 |
| 06/04/2025 | 1.1763 | 1.1837 | 1.1653 | 1.18 |
| 06/09/2025 | 1.1855 | 1.2076 | 1.1855 | 1.1966 |
| 06/10/2025 | 1.1966 | 1.2039 | 1.1763 | 1.1929 |
| 06/11/2025 | 1.1911 | 1.1911 | 1.1616 | 1.1653 |
| 06/12/2025 | 1.1653 | 1.2407 | 1.1157 | 1.1377 |
| 06/15/2025 | 1.1377 | 1.1396 | 1.1194 | 1.1341 |
| 06/16/2025 | 1.1396 | 1.1433 | 1.1286 | 1.1286 |
| 06/17/2025 | 1.1322 | 1.1322 | 1.1028 | 1.1083 |
| 06/18/2025 | 1.1083 | 1.1157 | 1.101 | 1.1065 |
| 06/19/2025 | 1.1083 | 1.1451 | 1.1047 | 1.1451 |
| 06/22/2025 | 1.1396 | 1.158 | 1.1175 | 1.1286 |
| 06/23/2025 | 1.1341 | 1.1672 | 1.1341 | 1.158 |
| 06/24/2025 | 1.1598 | 1.2572 | 1.1451 | 1.2554 |
| 06/25/2025 | 1.2682 | 1.3068 | 1.2407 | 1.2995 |
| 06/26/2025 | 1.2995 | 1.3216 | 1.2793 | 1.316 |
| 06/29/2025 | 1.3289 | 1.362 | 1.3068 | 1.3565 |
| 06/30/2025 | 1.3602 | 1.362 | 1.3271 | 1.3271 |
| 07/01/2025 | 1.3234 | 1.3436 | 1.2186 | 1.226 |
| 07/02/2025 | 1.2352 | 1.2425 | 1.2205 | 1.2205 |
| 07/03/2025 | 1.226 | 1.2333 | 1.2058 | 1.2149 |
| 07/06/2025 | 1.2149 | 1.2168 | 1.1966 | 1.1984 |
| 07/07/2025 | 1.2039 | 1.2094 | 1.1929 | 1.1984 |
| 07/08/2025 | 1.2058 | 1.2186 | 1.1966 | 1.2094 |
| 07/09/2025 | 1.2039 | 1.2278 | 1.2039 | 1.2205 |
| 07/10/2025 | 1.2223 | 1.2315 | 1.2058 | 1.2131 |
| 07/13/2025 | 1.2149 | 1.2205 | 1.2039 | 1.2113 |
| 07/15/2025 | 1.2131 | 1.2186 | 1.1892 | 1.1929 |
| 07/16/2025 | 1.2002 | 1.2168 | 1.2002 | 1.2094 |
| 07/17/2025 | 1.2113 | 1.2223 | 1.2076 | 1.2149 |
| 07/20/2025 | 1.2223 | 1.3363 | 1.2205 | 1.3068 |
| 07/21/2025 | 1.3142 | 1.3657 | 1.3087 | 1.3565 |
| 07/22/2025 | 1.3804 | 1.4521 | 1.3454 | 1.4135 |
| 07/23/2025 | 1.4135 | 1.4612 | 1.3767 | 1.3896 |
| 07/24/2025 | 1.3896 | 1.3951 | 1.3473 | 1.3473 |
| 07/27/2025 | 1.3473 | 1.3822 | 1.3418 | 1.3546 |
| 07/28/2025 | 1.3546 | 1.3749 | 1.3234 | 1.3326 |
| 07/29/2025 | 1.3344 | 1.3344 | 1.2958 | 1.2958 |
| 07/30/2025 | 1.3418 | 1.3418 | 1.2223 | 1.2719 |
| 07/31/2025 | 1.2848 | 1.3216 | 1.2774 | 1.2958 |
| 08/03/2025 | 1.305 | 1.3785 | 1.2738 | 1.3491 |
| 08/04/2025 | 1.3326 | 1.4282 | 1.3197 | 1.4024 |
| 08/05/2025 | 1.4337 | 1.5421 | 1.3693 | 1.3969 |
| 08/06/2025 | 1.4153 | 1.4502 | 1.384 | 1.4135 |
| 08/07/2025 | 1.4318 | 1.4576 | 1.3969 | 1.4226 |
| 08/10/2025 | 1.4116 | 1.4851 | 1.4043 | 1.4484 |
| 08/11/2025 | 1.4521 | 1.5164 | 1.4429 | 1.4631 |
| 08/12/2025 | 1.4723 | 1.4888 | 1.4079 | 1.4263 |
| 08/13/2025 | 1.4208 | 1.4245 | 1.3712 | 1.3785 |
| 08/14/2025 | 1.3785 | 1.3914 | 1.3657 | 1.3693 |
| 08/17/2025 | 1.3565 | 1.3896 | 1.3216 | 1.3693 |
| 08/18/2025 | 1.3877 | 1.3914 | 1.3344 | 1.3363 |
| 08/19/2025 | 1.3454 | 1.3565 | 1.3289 | 1.3363 |
| 08/20/2025 | 1.3363 | 1.373 | 1.3363 | 1.3546 |
| 08/21/2025 | 1.3785 | 1.4226 | 1.3785 | 1.4079 |
| 08/24/2025 | 1.419 | 1.4429 | 1.4006 | 1.4153 |
| 08/25/2025 | 1.4098 | 1.5403 | 1.4006 | 1.4778 |
| 08/26/2025 | 1.4888 | 1.5513 | 1.4318 | 1.4337 |
| 08/27/2025 | 1.4465 | 1.5476 | 1.4318 | 1.5182 |
| 08/28/2025 | 1.5182 | 1.5219 | 1.4612 | 1.4851 |
| 08/31/2025 | 1.4888 | 1.5145 | 1.4668 | 1.4833 |
| 09/01/2025 | 1.487 | 1.5311 | 1.4355 | 1.4796 |
| 09/02/2025 | 1.4851 | 1.5403 | 1.4796 | 1.5072 |
| 09/03/2025 | 1.5072 | 1.5329 | 1.4925 | 1.5072 |
| 09/04/2025 | 1.5127 | 1.5623 | 1.487 | 1.5182 |
| 09/07/2025 | 1.498 | 1.5182 | 1.4796 | 1.4962 |
| 09/08/2025 | 1.5017 | 1.5201 | 1.487 | 1.4998 |
| 09/09/2025 | 1.509 | 1.5513 | 1.4962 | 1.5256 |
| 09/10/2025 | 1.5293 | 1.5697 | 1.487 | 1.4888 |
| 09/11/2025 | 1.4943 | 1.5293 | 1.4704 | 1.5256 |
| 09/14/2025 | 1.5274 | 1.5936 | 1.4833 | 1.5734 |
| 09/15/2025 | 1.5752 | 1.5899 | 1.544 | 1.5568 |
| 09/16/2025 | 1.5605 | 1.6009 | 1.544 | 1.5881 |
| 09/17/2025 | 1.5991 | 1.6818 | 1.5899 | 1.6634 |
| 09/18/2025 | 1.6689 | 1.7094 | 1.6193 | 1.6763 |
| 09/21/2025 | 1.7002 | 1.838 | 1.6781 | 1.838 |
| 09/22/2025 | 1.8197 | 1.8675 | 1.8105 | 1.838 |
| 09/23/2025 | 1.838 | 1.8527 | 1.7755 | 1.8215 |
| 09/24/2025 | 1.8307 | 1.8601 | 1.8178 | 1.8233 |
| 09/25/2025 | 1.8307 | 1.8656 | 1.7884 | 1.8252 |
| 09/28/2025 | 1.8289 | 1.8344 | 1.7811 | 1.7994 |
| 09/29/2025 | 1.8068 | 1.8123 | 1.748 | 1.8031 |
| 09/30/2025 | 1.7921 | 1.838 | 1.7847 | 1.838 |
| 10/01/2025 | 1.8399 | 1.9152 | 1.8197 | 1.8638 |
| 10/02/2025 | 1.8638 | 1.8858 | 1.8491 | 1.873 |
| 10/05/2025 | 1.8766 | 1.9024 | 1.8656 | 1.884 |
| 10/06/2025 | 1.8913 | 1.9244 | 1.884 | 1.9024 |
| 10/07/2025 | 1.9005 | 1.9134 | 1.8748 | 1.9116 |
| 10/08/2025 | 1.9171 | 1.9998 | 1.9152 | 1.9483 |
| 10/09/2025 | 1.9557 | 1.9814 | 1.9446 | 1.9722 |
| 10/12/2025 | 1.9538 | 1.9796 | 1.9134 | 1.9208 |
| 10/13/2025 | 1.9208 | 1.9281 | 1.7792 | 1.8656 |
| 10/14/2025 | 1.873 | 1.9299 | 1.8675 | 1.9299 |
| 10/15/2025 | 1.9189 | 1.9685 | 1.9171 | 1.9685 |
| 10/16/2025 | 1.9685 | 1.9685 | 1.8913 | 1.9667 |
| 10/19/2025 | 1.9685 | 1.9796 | 1.9263 | 1.9741 |
| 10/20/2025 | 1.9667 | 2.0531 | 1.9612 | 2.0292 |
| 10/21/2025 | 2.031 | 2.0421 | 1.9998 | 2.031 |
| 10/22/2025 | 2.0329 | 2.1321 | 2.0145 | 2.0549 |
| 10/23/2025 | 2.0549 | 2.0862 | 2.0255 | 2.0696 |
| 10/26/2025 | 2.0604 | 2.0843 | 2.0494 | 2.077 |
| 10/27/2025 | 2.0788 | 2.099 | 2.0549 | 2.099 |
| 10/29/2025 | 2.0954 | 2.1707 | 2.0807 | 2.1523 |
| 10/30/2025 | 2.1597 | 2.1689 | 2.1046 | 2.1523 |
| 11/02/2025 | 2.1523 | 2.1891 | 2.134 | 2.1799 |
| 11/03/2025 | 2.1781 | 2.1946 | 2.1652 | 2.1762 |
| 11/04/2025 | 2.1799 | 2.1818 | 2.134 | 2.1781 |
| 11/05/2025 | 2.1799 | 2.202 | 2.156 | 2.1799 |
| 11/06/2025 | 2.1799 | 2.2424 | 2.1781 | 2.2277 |
| 11/09/2025 | 2.2277 | 2.2424 | 2.1873 | 2.2277 |
| 11/10/2025 | 2.2222 | 2.2498 | 2.1487 | 2.1965 |
| 11/11/2025 | 2.1909 | 2.1909 | 1.9851 | 2.0972 |
| 11/12/2025 | 2.1101 | 2.1873 | 2.1046 | 2.1781 |
| 11/13/2025 | 2.1836 | 2.2571 | 2.1818 | 2.2571 |
| 11/16/2025 | 2.2571 | 2.3196 | 2.2553 | 2.3196 |
| 11/17/2025 | 2.3196 | 2.3895 | 2.3196 | 2.3895 |
| 11/18/2025 | 2.3931 | 2.4703 | 2.3931 | 2.4703 |
| 11/19/2025 | 2.4703 | 2.531 | 2.3564 | 2.5053 |
| 11/20/2025 | 2.5071 | 2.5512 | 2.4979 | 2.5273 |
| 11/23/2025 | 2.5273 | 2.5347 | 2.4115 | 2.4832 |
| 11/24/2025 | 2.2369 | 2.2792 | 2.2351 | 2.2351 |
| 11/25/2025 | 2.0127 | 2.1137 | 2.0127 | 2.0127 |
| 11/26/2025 | 2.0127 | 2.0127 | 1.8123 | 1.8362 |
| 11/27/2025 | 1.8711 | 1.884 | 1.7903 | 1.8656 |
| 11/30/2025 | 1.8675 | 1.8932 | 1.7645 | 1.8785 |
| 12/01/2025 | 1.8785 | 1.8785 | 1.816 | 1.8197 |
| 12/02/2025 | 1.838 | 1.884 | 1.7866 | 1.8472 |
| 12/03/2025 | 1.8619 | 1.8803 | 1.8013 | 1.8803 |
| 12/04/2025 | 1.8803 | 1.9244 | 1.8527 | 1.8619 |
| 12/07/2025 | 1.8822 | 2.0476 | 1.8564 | 1.9079 |
| 12/08/2025 | 1.9005 | 1.9005 | 1.77 | 1.8454 |
| 12/09/2025 | 1.8583 | 1.8638 | 1.8105 | 1.838 |
| 12/10/2025 | 1.8472 | 1.8564 | 1.7958 | 1.8436 |
| 12/11/2025 | 1.8472 | 1.8472 | 1.7682 | 1.838 |
| 12/14/2025 | 1.838 | 1.8454 | 1.7976 | 1.8417 |
| 12/15/2025 | 1.8399 | 1.8656 | 1.8013 | 1.8638 |
| 12/16/2025 | 1.8638 | 2.0108 | 1.8546 | 1.9906 |
| 12/17/2025 | 2.0127 | 2.1891 | 2.0071 | 2.1579 |
| 12/18/2025 | 2.1689 | 2.2828 | 2.0586 | 2.2387 |
| 12/21/2025 | 2.2516 | 2.3251 | 2.2148 | 2.2976 |
| 12/22/2025 | 2.2976 | 2.4703 | 2.292 | 2.4667 |
| 12/23/2025 | 2.4667 | 2.4887 | 2.2626 | 2.3839 |
| 12/24/2025 | 2.3986 | 2.5696 | 2.3582 | 2.5439 |
| 12/25/2025 | 2.5457 | 2.6358 | 2.4905 | 2.621 |
| 12/28/2025 | 2.6192 | 2.6413 | 2.4942 | 2.5163 |
| 12/29/2025 | 2.5365 | 2.5365 | 2.4023 | 2.5144 |
| 12/30/2025 | 2.5549 | 2.6137 | 2.4795 | 2.6063 |